Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PDEXEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.474282 | -0.007565 | -1.57% | 0.48206 | 0.497261 | 0.46859 | 201.00 |
| Jun 01 2024 | 0.481848 | -0.019638 | -3.92% | 0.509836 | 0.513146 | 0.477933 | 214.00 |
| May 31 2024 | 0.501486 | 0.007488 | 1.52% | 0.493931 | 0.516046 | 0.493716 | 405.00 |
| May 30 2024 | 0.493997 | -0.030231 | -5.77% | 0.52463 | 0.538792 | 0.486951 | 424.00 |
| May 29 2024 | 0.524228 | -0.010658 | -1.99% | 0.534413 | 0.540381 | 0.507326 | 1,562.00 |
| May 28 2024 | 0.534886 | -0.040538 | -7.04% | 0.575242 | 0.581318 | 0.516105 | 2,657.00 |
| May 27 2024 | 0.575424 | 0.010633 | 1.88% | 0.982145 | 1.00 | 0.540048 | 585.00 |
| May 26 2024 | 0.56479 | -0.004742 | -0.83% | 0.566066 | 0.57705 | 0.549544 | 326.00 |
| May 25 2024 | 0.569532 | -0.013712 | -2.35% | 0.582897 | 0.597249 | 0.564286 | 214.00 |
| May 24 2024 | 0.583245 | 0.024695 | 4.42% | 0.572533 | 0.603523 | 0.560066 | 267.00 |
| May 23 2024 | 0.558549 | -0.03472 | -5.85% | 0.594909 | 0.641722 | 0.556517 | 1,544.00 |
| May 22 2024 | 0.593269 | -0.008289 | -1.38% | 0.601165 | 0.656277 | 0.576819 | 771.00 |
| May 21 2024 | 0.601558 | 0.011672 | 1.98% | 0.589603 | 0.645757 | 0.566711 | 1,749.00 |
| May 20 2024 | 0.589886 | 0.040714 | 7.41% | 0.982145 | 1.00 | 0.540048 | 361.00 |
| May 19 2024 | 0.549172 | -0.031012 | -5.35% | 0.579327 | 0.586575 | 0.534723 | 361.00 |
| May 18 2024 | 0.580184 | 0.006076 | 1.06% | 0.573125 | 0.601797 | 0.566001 | 422.00 |
| May 17 2024 | 0.574108 | -0.009137 | -1.57% | 0.583464 | 0.601942 | 0.568211 | 1,065.00 |
| May 16 2024 | 0.583245 | -0.025751 | -4.23% | 0.623072 | 0.623116 | 0.559236 | 1,404.00 |
| May 15 2024 | 0.608997 | 0.056549 | 10.24% | 0.552672 | 0.626257 | 0.547012 | 878.00 |
| May 14 2024 | 0.552448 | -0.057017 | -9.36% | 0.609459 | 0.611641 | 0.551866 | 689.00 |
| May 13 2024 | 0.609464 | 0.043369 | 7.66% | 0.982145 | 1.00 | 0.576841 | 237.00 |
| May 12 2024 | 0.566096 | -0.011166 | -1.93% | 0.577737 | 0.594374 | 0.56059 | 202.00 |
| May 11 2024 | 0.577262 | 0.014858 | 2.64% | 0.589288 | 0.603567 | 0.560215 | 341.00 |
| May 10 2024 | 0.562404 | -0.046183 | -7.59% | 0.609006 | 0.629062 | 0.523188 | 1,574.00 |
| May 09 2024 | 0.608587 | 0.023684 | 4.05% | 0.586543 | 0.608587 | 0.5666 | 504.00 |
| May 08 2024 | 0.584903 | 0.009985 | 1.74% | 0.574654 | 0.598541 | 0.562233 | 535.00 |
| May 07 2024 | 0.574918 | -0.034282 | -5.63% | 0.609673 | 0.628522 | 0.56389 | 341.00 |
| May 06 2024 | 0.609201 | -0.052323 | -7.91% | 0.982145 | 1.00 | 0.60726 | 981.00 |
| May 05 2024 | 0.661524 | 0.041308 | 6.66% | 0.621423 | 0.663252 | 0.608189 | 128.00 |
| May 04 2024 | 0.620216 | -0.000595 | -0.10% | 0.620551 | 0.65116 | 0.615053 | 143.00 |
| May 03 2024 | 0.620811 | 0.028023 | 4.73% | 0.592648 | 0.640601 | 0.579194 | 292.00 |
| May 02 2024 | 0.592788 | 0.009496 | 1.63% | 0.579906 | 0.628388 | 0.565838 | 432.00 |
| May 01 2024 | 0.583292 | 0.006702 | 1.16% | 0.574147 | 0.597328 | 0.526718 | 621.00 |
| Apr 30 2024 | 0.576589 | -0.031989 | -5.26% | 0.608335 | 0.62329 | 0.526167 | 673.00 |
| Apr 29 2024 | 0.608579 | 0.001133 | 0.19% | 0.982145 | 1.00 | 0.568351 | 362.00 |
| Apr 28 2024 | 0.607446 | -0.005009 | -0.82% | 0.613194 | 0.642183 | 0.595571 | 357.00 |
| Apr 27 2024 | 0.612455 | 0.004265 | 0.70% | 0.63157 | 0.636707 | 0.55806 | 2,071.00 |
| Apr 26 2024 | 0.60819 | 0.015829 | 2.67% | 0.592543 | 0.623499 | 0.559056 | 278.00 |
| Apr 25 2024 | 0.592361 | 0.017564 | 3.06% | 0.57454 | 0.633926 | 0.563832 | 433.00 |
| Apr 24 2024 | 0.574797 | -0.044938 | -7.25% | 0.621401 | 0.654205 | 0.569853 | 673.00 |
| Apr 23 2024 | 0.619734 | -0.028782 | -4.44% | 0.647701 | 0.681966 | 0.619734 | 803.00 |
| Apr 22 2024 | 0.648516 | 0.032687 | 5.31% | 0.982145 | 1.00 | 0.611404 | 1,500.00 |
| Apr 21 2024 | 0.615829 | -0.024339 | -3.80% | 0.638611 | 0.657068 | 0.609456 | 325.00 |
| Apr 20 2024 | 0.640168 | 0.084181 | 15.14% | 0.55813 | 0.703565 | 0.553505 | 4,434.00 |
| Apr 19 2024 | 0.555986 | 0.012755 | 2.35% | 0.541687 | 0.600928 | 0.527953 | 309.00 |
| Apr 18 2024 | 0.543232 | -0.00984 | -1.78% | 0.55364 | 0.642898 | 0.528928 | 1,096.00 |
| Apr 17 2024 | 0.553072 | -0.000769 | -0.14% | 0.554888 | 0.619413 | 0.500224 | 1,173.00 |
| Apr 16 2024 | 0.553841 | -0.076628 | -12.15% | 0.631044 | 0.635626 | 0.553668 | 210.00 |
| Apr 15 2024 | 0.630469 | -0.02513 | -3.83% | 0.982145 | 1.00 | 0.623577 | 4,438.00 |
| Apr 14 2024 | 0.655598 | -0.00789 | -1.19% | 0.654327 | 0.68417 | 0.61197 | 319.00 |
| Apr 13 2024 | 0.663488 | -0.004166 | -0.62% | 0.668416 | 0.672774 | 0.587311 | 2,449.00 |
| Apr 12 2024 | 0.667654 | -0.085446 | -11.35% | 0.753808 | 0.78836 | 0.665377 | 689.00 |
| Apr 11 2024 | 0.7531 | 0.022263 | 3.05% | 0.729456 | 0.805475 | 0.725315 | 1,094.00 |
| Apr 10 2024 | 0.730838 | -0.033909 | -4.43% | 0.764081 | 0.775353 | 0.689861 | 307.00 |
| Apr 09 2024 | 0.764747 | 0.031344 | 4.27% | 0.702635 | 0.782203 | 0.679179 | 1,088.00 |
| Apr 08 2024 | 0.733403 | -0.01796 | -2.39% | 0.982145 | 1.00 | 0.696726 | 7,855.00 |
| Apr 07 2024 | 0.751363 | -0.01562 | -2.04% | 0.765683 | 0.790586 | 0.731878 | 159.00 |
| Apr 06 2024 | 0.766983 | 0.038792 | 5.33% | 0.725603 | 0.795576 | 0.705229 | 356.00 |
| Apr 05 2024 | 0.72819 | -0.026264 | -3.48% | 0.75526 | 0.763414 | 0.678503 | 786.00 |
| Apr 04 2024 | 0.754454 | -0.02465 | -3.16% | 0.776216 | 0.788865 | 0.730876 | 901.00 |
| Apr 03 2024 | 0.779105 | 0.020657 | 2.72% | 0.759225 | 0.829841 | 0.732251 | 455.00 |
| Apr 02 2024 | 0.758447 | -0.036043 | -4.54% | 0.79301 | 0.819897 | 0.701921 | 593.00 |
| Apr 01 2024 | 0.794491 | 0.003 | 0.38% | 0.982145 | 1.00 | 0.747922 | 277.00 |
| Mar 31 2024 | 0.791491 | 0.032911 | 4.34% | 0.758588 | 0.841381 | 0.753542 | 162.00 |
| Mar 30 2024 | 0.75858 | -0.045024 | -5.60% | 0.822893 | 0.838013 | 0.757795 | 415.00 |
| Mar 29 2024 | 0.803604 | 0.041056 | 5.38% | 0.763561 | 0.803604 | 0.727181 | 491.00 |
| Mar 28 2024 | 0.762548 | 0.007865 | 1.04% | 0.758333 | 0.791212 | 0.727776 | 853.00 |
| Mar 27 2024 | 0.754683 | -0.030143 | -3.84% | 0.783879 | 0.826728 | 0.735532 | 2,567.00 |
| Mar 26 2024 | 0.784826 | -0.024294 | -3.00% | 0.809212 | 0.860306 | 0.757402 | 1,790.00 |
| Mar 25 2024 | 0.80912 | 0.044172 | 5.77% | 0.982145 | 1.00 | 0.783839 | 2,166.00 |
| Mar 24 2024 | 0.764949 | -0.021006 | -2.67% | 0.786456 | 0.812895 | 0.745643 | 1,164.00 |
| Mar 23 2024 | 0.785954 | -0.007463 | -0.94% | 0.795967 | 0.820435 | 0.737344 | 2,184.00 |
| Mar 22 2024 | 0.793417 | 0.009588 | 1.22% | 0.787077 | 0.80155 | 0.760039 | 470.00 |
| Mar 21 2024 | 0.783829 | -0.060294 | -7.14% | 0.813085 | 0.838764 | 0.782032 | 1,986.00 |
| Mar 20 2024 | 0.844123 | 0.054847 | 6.95% | 0.773036 | 0.87138 | 0.763708 | 5,474.00 |
| Mar 19 2024 | 0.789276 | -0.107191 | -11.96% | 0.896873 | 0.902031 | 0.78147 | 2,626.00 |
| Mar 18 2024 | 0.896467 | -0.039477 | -4.22% | 0.982145 | 1.00 | 0.611404 | 7,349.00 |
| Mar 17 2024 | 0.935945 | -0.002138 | -0.23% | 0.922473 | 0.969298 | 0.909556 | 2,366.00 |
| Mar 16 2024 | 0.938082 | -0.105008 | -10.07% | 1.03 | 1.05 | 0.909619 | 13,160.00 |
| Mar 15 2024 | 1.04 | 0.00 | 0.24% | 0.982145 | 1.10 | 0.960371 | 3,221.00 |
| Mar 14 2024 | 1.04 | -0.030 | -2.56% | 1.07 | 1.10 | 0.998779 | 1,894.00 |
| Mar 13 2024 | 1.07 | 0.020 | 2.02% | 1.05 | 1.13 | 1.02 | 10,702.00 |
| Mar 12 2024 | 1.05 | -0.110 | -9.49% | 1.16 | 1.20 | 0.980529 | 3,577.00 |
| Mar 11 2024 | 1.16 | 0.160 | 16.27% | 0.982145 | 1.18 | 0.975936 | 3,018.00 |
| Mar 10 2024 | 0.994703 | -0.0015 | -0.15% | 0.996221 | 1.15 | 0.994703 | 571.00 |
| Mar 09 2024 | 0.996203 | 0.012517 | 1.27% | 0.985567 | 1.05 | 0.983695 | 672.00 |
| Mar 08 2024 | 0.983685 | -0.048138 | -4.67% | 1.03 | 1.05 | 0.975402 | 504.00 |
| Mar 07 2024 | 1.03 | -0.040 | -3.45% | 1.07 | 1.10 | 0.960244 | 440.00 |
| Mar 06 2024 | 1.07 | 0.080 | 8.26% | 0.976072 | 1.07 | 0.937398 | 511.00 |
| Mar 05 2024 | 0.987125 | -0.118338 | -10.70% | 1.11 | 1.14 | 0.86654 | 2,083.00 |
